Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brown Forman Inc Cl A (NY: BF-A )

45.17 -1.71 (-3.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 9.867 9.867 9.701 9.778 28,527 -0.08(-0.78%)
Jun 29, 2010 9.930 9.938 9.745 9.856 25,039 -0.09(-0.88%)
Jun 25, 2010 9.943 10.16 9.935 9.943 27,378 -0.14(-1.37%)
Jun 24, 2010 10.03 10.11 10.03 10.08 4,166 -0.01(-0.08%)
Jun 23, 2010 10.20 10.20 10.03 10.09 16,201 -0.06(-0.61%)
Jun 22, 2010 10.21 10.29 10.15 10.15 53,269 -0.02(-0.21%)
Jun 21, 2010 10.21 10.33 10.17 10.17 38,485 +0.05(+0.46%)
Jun 18, 2010 10.13 10.19 10.09 10.13 28,730 -0.04(-0.40%)
Jun 17, 2010 10.20 10.21 10.08 10.17 42,258 -0.02(-0.23%)
Jun 16, 2010 10.11 10.19 10.11 10.19 20,831 +0.00(+0.00%)
Jun 15, 2010 9.787 10.20 9.787 10.19 98,058 +0.09(+0.90%)
Jun 14, 2010 10.10 10.22 10.10 10.10 23,807 +0.06(+0.57%)
Jun 11, 2010 9.908 10.04 9.903 10.04 25,807 -0.04(-0.40%)
Jun 10, 2010 9.946 10.15 9.928 10.08 61,441 +0.16(+1.64%)
Jun 09, 2010 9.829 9.919 9.619 9.919 63,834 +0.17(+1.79%)
Jun 08, 2010 9.494 9.767 9.494 9.745 50,115 +0.17(+1.74%)
Jun 07, 2010 9.669 9.669 9.557 9.578 23,212 -0.01(-0.07%)
Jun 04, 2010 9.585 9.745 9.585 9.585 21,427 -0.23(-2.35%)
Jun 03, 2010 9.753 9.853 9.723 9.815 11,338 +0.11(+1.09%)
Jun 02, 2010 9.561 9.755 9.523 9.709 22,640 +0.22(+2.33%)
Jun 01, 2010 9.568 9.626 9.434 9.488 50,083 -0.05(-0.53%)
May 28, 2010 9.538 9.649 9.538 9.538 18,470 -0.08(-0.82%)
May 27, 2010 9.399 9.659 9.399 9.617 34,110 +0.24(+2.54%)
May 26, 2010 9.374 9.431 9.374 9.379 8,937 +0.09(+0.96%)
May 25, 2010 9.199 9.295 9.169 9.290 116,927 -0.23(-2.38%)
May 24, 2010 9.528 9.600 9.471 9.516 21,449 -0.03(-0.35%)
May 21, 2010 9.421 9.550 9.381 9.550 19,959 +0.07(+0.74%)
May 20, 2010 9.532 9.589 9.471 9.480 19,703 -0.41(-4.19%)
May 19, 2010 9.934 9.934 9.800 9.894 12,512 -0.05(-0.47%)
May 18, 2010 10.01 10.18 9.936 9.941 24,183 +0.01(+0.14%)
May 17, 2010 9.901 9.953 9.817 9.928 15,491 +0.10(+1.06%)
May 14, 2010 9.824 10.01 9.793 9.824 19,065 -0.27(-2.69%)
May 13, 2010 10.08 10.15 10.07 10.10 17,874 +0.00(+0.05%)
May 12, 2010 9.889 10.12 9.889 10.09 68,428 +0.20(+2.07%)
May 11, 2010 9.889 9.889 9.872 9.886 114,413 +0.05(+0.49%)
May 10, 2010 9.857 9.887 9.755 9.837 60,713 +0.31(+3.22%)
May 07, 2010 9.735 9.735 9.469 9.530 31,726 -0.20(-2.10%)
May 06, 2010 9.735 9.938 9.292 9.735 50,345 -0.10(-1.02%)
May 05, 2010 9.772 9.835 9.721 9.835 20,019 +0.08(+0.77%)
May 04, 2010 9.970 9.970 9.626 9.760 33,502 -0.33(-3.31%)
May 03, 2010 10.18 10.18 10.04 10.09 33,448 +0.02(+0.18%)
Apr 30, 2010 10.20 10.25 10.08 10.08 20,853 -0.07(-0.71%)
Apr 29, 2010 10.03 10.18 10.03 10.15 16,086 +0.15(+1.49%)
Apr 28, 2010 10.04 10.04 9.909 9.998 40,515 -0.07(-0.73%)
Apr 27, 2010 10.30 10.33 10.01 10.07 64,430 -0.23(-2.26%)
Apr 26, 2010 10.29 10.36 10.29 10.31 12,678 +0.05(+0.46%)
Apr 23, 2010 10.23 10.26 10.23 10.26 2,383 +0.04(+0.41%)
Apr 22, 2010 10.24 10.26 9.897 10.22 27,407 -0.04(-0.36%)
Apr 21, 2010 10.23 10.26 10.20 10.25 5,570 +0.03(+0.25%)
Apr 20, 2010 10.11 10.23 10.11 10.23 17,874 +0.05(+0.44%)
Apr 19, 2010 10.13 10.18 10.08 10.18 23,832 +0.08(+0.76%)
Apr 16, 2010 10.24 10.26 10.10 10.11 41,706 -0.17(-1.68%)
Apr 15, 2010 10.24 10.28 10.14 10.28 49,452 -0.03(-0.28%)
Apr 14, 2010 10.39 10.39 10.27 10.31 20,543 -0.10(-0.95%)
Apr 13, 2010 10.43 10.47 10.39 10.41 68,905 -0.04(-0.40%)
Apr 12, 2010 10.46 10.51 10.42 10.45 42,743 +0.04(+0.39%)
Apr 09, 2010 10.45 10.46 10.40 10.41 75,912 +0.01(+0.05%)
Apr 08, 2010 10.39 10.41 10.39 10.40 16,706 +0.01(+0.11%)
Apr 07, 2010 10.47 10.47 10.39 10.39 9,532 -0.09(-0.83%)
Apr 06, 2010 10.64 10.64 10.39 10.48 48,212 -0.16(-1.48%)
Apr 05, 2010 10.65 10.68 10.57 10.64 26,722 +0.05(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.